Xior Student Housing NV (XIOR)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 2.40740740741 | 27 | 27.95 | 26.65 | 64290 | 27.47175562 | DE |
| 4 | -0.65 | -2.29681978799 | 28.3 | 28.65 | 26.55 | 54415 | 27.62470137 | DE |
| 12 | -1.55 | -5.30821917808 | 29.2 | 31 | 26.55 | 56307 | 28.5808979 | DE |
| 26 | -6.15 | -18.1952662722 | 33.8 | 34.7 | 26.55 | 47308 | 29.65806211 | DE |
| 52 | 1.35 | 5.13307984791 | 26.3 | 36.35 | 24.35 | 46912 | 29.94773802 | DE |
| 156 | -22.35 | -44.7 | 50 | 52.9 | 24.35 | 46797 | 30.81006523 | DE |
| 260 | -11.35 | -29.1025641026 | 39 | 57.5 | 24.35 | 39202 | 35.42819245 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 27.65 | 0.05 | 0.18 | 27.7 | 27.85 | 27.45 | 232210 |
| 1742491800 | 27.6 | 0.05 | 0.18 | 27.75 | 27.9 | 27.5 | 43146 |
| 1742405400 | 27.55 | 0.2 | 0.73 | 27.4 | 27.85 | 27.25 | 70807 |
| 1742319000 | 27.35 | -0.2 | -0.73 | 27.75 | 27.95 | 27.35 | 54172 |
| 1742232600 | 27.55 | 0.2 | 0.73 | 27.45 | 27.6 | 27.05 | 70951 |
| 1741973400 | 27.35 | 0.3 | 1.11 | 27 | 27.4 | 26.65 | 82372 |
| 1741887000 | 27.05 | -0.55 | -1.99 | 27.7 | 27.8 | 26.85 | 39782 |
| 1741800600 | 27.6 | 0.65 | 2.41 | 27.2 | 27.85 | 27.1 | 41055 |
| 1741714200 | 26.95 | -0.4 | -1.46 | 27.4 | 27.7 | 26.9 | 64100 |
| 1741627800 | 27.35 | -0.3 | -1.08 | 27.6 | 27.8 | 27.3 | 41124 |
| 1741368600 | 27.65 | 0.95 | 3.56 | 26.65 | 27.65 | 26.65 | 61739 |
| 1741282200 | 26.7 | -0.5 | -1.84 | 27.2 | 27.35 | 26.55 | 77006 |
| 1741195800 | 27.2 | -1.1 | -3.89 | 28.3 | 28.3 | 27 | 86373 |
| 1741109400 | 28.3 | 0.1 | 0.35 | 28.2 | 28.5 | 28 | 37754 |
| 1741023000 | 28.2 | -0.1 | -0.35 | 28.2 | 28.35 | 27.8 | 47234 |
| 1740763800 | 28.3 | -0.2 | -0.70 | 28.4 | 28.6 | 28.1 | 59021 |
| 1740677400 | 28.5 | 0.1 | 0.35 | 28.4 | 28.6 | 28.15 | 27849 |
| 1740591000 | 28.4 | 0.2 | 0.71 | 28.25 | 28.65 | 28.2 | 52495 |
| 1740504600 | 28.2 | 0.05 | 0.18 | 28.15 | 28.65 | 28.1 | 47635 |
| 1740418200 | 28.15 | -0.1 | -0.35 | 28.45 | 28.65 | 28.05 | 34141 |
| 1740159000 | 28.25 | 0.05 | 0.18 | 28.3 | 28.4 | 28.05 | 49536 |
| 1740072600 | 28.2 | 0.5 | 1.81 | 27.9 | 28.3 | 27.85 | 33769 |
| 1739986200 | 27.7 | -0.15 | -0.54 | 27.85 | 27.95 | 27.6 | 72029 |
| 1739899800 | 27.85 | 0 | 0.00 | 27.85 | 27.95 | 27.5 | 55824 |
| 1739813400 | 27.85 | -0.45 | -1.59 | 28.15 | 28.2 | 27.8 | 89386 |
| 1739554200 | 28.3 | -0.1 | -0.35 | 28.4 | 28.4 | 28.1 | 61610 |
| 1739467800 | 28.4 | 0.2 | 0.71 | 28.5 | 28.75 | 28.25 | 61485 |
| 1739381400 | 28.2 | -0.7 | -2.42 | 28.75 | 29.25 | 28.1 | 159408 |
| 1739295000 | 28.9 | -0.25 | -0.86 | 29.15 | 29.4 | 28.75 | 54839 |
| 1739208600 | 29.15 | -0.5 | -1.69 | 29.65 | 30 | 29.15 | 55639 |
| 1738949400 | 29.65 | -0.4 | -1.33 | 29.95 | 30.45 | 29.6 | 41314 |
| 1738863000 | 30.05 | -0.05 | -0.17 | 30 | 30.65 | 29.9 | 68529 |
| 1738776600 | 30.1 | 0.45 | 1.52 | 29.5 | 30.2 | 29.25 | 51390 |
| 1738690200 | 29.65 | 0 | 0.00 | 30.8 | 30.8 | 29.5 | 85445 |
| 1738603800 | 29.65 | -1.3 | -4.20 | 30.7 | 30.7 | 29.6 | 78564 |
| 1738344600 | 30.95 | 0.55 | 1.81 | 30.4 | 31 | 30.2 | 51262 |
| 1738258200 | 30.4 | 0.7 | 2.36 | 30.05 | 30.4 | 29.75 | 53490 |
| 1738171800 | 29.7 | -0.25 | -0.83 | 30.15 | 30.15 | 29.55 | 49541 |
| 1738085400 | 29.95 | 0.2 | 0.67 | 29.85 | 30.15 | 29.8 | 82331 |
| 1737999000 | 29.75 | 0.5 | 1.71 | 29.25 | 29.95 | 29.15 | 43718 |
| 1737739800 | 29.25 | -0.1 | -0.34 | 29.5 | 29.7 | 29.2 | 49221 |
| 1737653400 | 29.35 | 0.1 | 0.34 | 29.3 | 29.4 | 28.95 | 43149 |
| 1737567000 | 29.25 | 0.15 | 0.52 | 29.3 | 29.45 | 29.1 | 39515 |
| 1737480600 | 29.1 | 0.1 | 0.34 | 29.05 | 29.5 | 29 | 43991 |
| 1737394200 | 29 | -0.05 | -0.17 | 29.3 | 29.3 | 28.8 | 71118 |
| 1737135000 | 29.05 | -0.55 | -1.86 | 28.5 | 29.2 | 28.4 | 155183 |
| 1737048600 | 29.6 | -0.5 | -1.66 | 30.2 | 30.2 | 29.5 | 10386 |
| 1736962200 | 30.1 | 1.4 | 4.88 | 29.35 | 30.25 | 29 | 60288 |
| 1736875800 | 28.7 | 0.15 | 0.53 | 28.85 | 28.95 | 28.45 | 24543 |
| 1736789400 | 28.55 | -0.05 | -0.17 | 28.5 | 28.9 | 28.5 | 37681 |
| 1736530200 | 28.6 | -0.2 | -0.69 | 28.85 | 29.4 | 28.6 | 60233 |
| 1736443800 | 28.8 | 0.55 | 1.95 | 29.1 | 29.1 | 28.3 | 50101 |
| 1736357400 | 28.25 | -0.45 | -1.57 | 28.7 | 29.05 | 28 | 58475 |
| 1736271000 | 28.7 | -0.25 | -0.86 | 29.2 | 29.4 | 28.7 | 50831 |
| 1736184600 | 28.95 | -0.45 | -1.53 | 29.45 | 29.7 | 28.95 | 53575 |
| 1735925400 | 29.4 | 0.1 | 0.34 | 29.4 | 29.75 | 29.1 | 49784 |
| 1735839000 | 29.3 | -0.35 | -1.18 | 29.9 | 29.9 | 29.3 | 38819 |
| 1735666200 | 29.65 | 0.45 | 1.54 | 29.1 | 29.65 | 29.1 | 16125 |
| 1735579800 | 29.2 | 0.2 | 0.69 | 28.95 | 29.3 | 28.95 | 19652 |
| 1735320600 | 29 | 0 | 0.00 | 29.2 | 29.25 | 28.9 | 34801 |
| 1735061400 | 29 | 0.15 | 0.52 | 28.9 | 29.2 | 28.85 | 11050 |
| 1734975000 | 28.85 | 0.25 | 0.87 | 28.7 | 29.05 | 28.65 | 39699 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
